Advertisement
Advertisement
U.S. Markets open in 2 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

Chariot Limited (CHAR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
10.04-0.31 (-3.00%)
As of 12:10PM GMT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202210.2010.809.8710.0410.0417,070,734
Jan 18, 202212.1012.1010.2010.3510.3519,521,698
Jan 17, 202212.1012.6011.3111.5511.5510,903,270
Jan 14, 202212.1512.5011.6211.7011.7018,243,157
Jan 13, 202210.9512.7510.7012.0012.0030,816,230
Jan 12, 202211.0011.0510.7010.8210.829,024,751
Jan 11, 202210.9011.3010.3210.8210.8236,196,863
Jan 10, 20229.5011.959.5010.7010.7066,851,966
Jan 07, 20227.407.707.007.437.437,712,691
Jan 06, 20227.427.497.147.407.402,748,891
Jan 05, 20227.507.707.167.207.204,959,180
Jan 04, 20227.307.666.927.367.364,572,039
Dec 31, 20217.167.206.847.107.10453,751
Dec 30, 20217.027.286.927.017.01957,996
Dec 29, 20217.107.326.907.047.043,026,316
Dec 24, 20217.227.307.007.257.252,264,980
Dec 23, 20217.207.706.947.227.221,988,922
Dec 22, 20217.407.406.707.067.065,663,788
Dec 21, 20217.247.467.147.307.301,174,691
Dec 20, 20217.647.697.127.387.38830,562
Dec 17, 20217.687.787.387.577.572,160,145
Dec 16, 20217.107.967.107.707.701,871,605
Dec 15, 20217.307.887.057.257.253,393,207
Dec 14, 20217.027.527.027.317.312,578,942
Dec 13, 20217.628.167.037.167.163,482,669
Dec 10, 20217.888.067.007.827.822,100,976
Dec 09, 20218.028.347.827.917.912,319,754
Dec 08, 20217.848.387.648.118.113,563,647
Dec 07, 20217.488.057.167.837.835,409,633
Dec 06, 20217.087.486.987.187.183,098,546
Dec 03, 20217.247.586.697.087.083,552,592
Dec 02, 20216.967.806.967.007.001,713,584
Dec 01, 20217.027.606.497.037.032,481,919
Nov 30, 20217.107.106.706.806.802,181,119
Nov 29, 20217.007.686.697.007.007,126,037
Nov 26, 20217.647.646.566.696.6911,696,289
Nov 25, 20217.707.866.997.627.624,895,814
Nov 24, 20217.807.947.627.747.741,495,539
Nov 23, 20217.908.407.727.897.892,537,035
Nov 22, 20218.068.187.808.008.002,546,876
Nov 19, 20218.028.287.647.917.913,374,697
Nov 18, 20218.048.488.048.248.245,134,088
Nov 17, 20218.708.948.068.248.249,758,643
Nov 16, 20218.308.508.308.408.404,666,673
Nov 15, 20218.508.508.078.368.366,896,755
Nov 12, 20218.388.387.888.158.152,715,380
Nov 11, 20218.028.407.808.068.061,478,529
Nov 10, 20218.388.408.008.228.222,441,537
Nov 09, 20218.508.508.008.098.093,290,159
Nov 08, 20218.308.788.058.358.3514,376,430
Nov 05, 20217.548.207.548.108.101,709,344
Nov 04, 20218.008.007.527.747.741,210,988
Nov 03, 20218.188.187.607.717.711,384,230
Nov 02, 20217.908.207.568.208.202,042,821
Nov 01, 20217.868.407.397.507.506,717,710
Oct 29, 20217.988.007.397.857.855,727,117
Oct 28, 20218.008.617.607.707.7010,731,765
Oct 27, 20217.708.507.327.507.507,215,119
Oct 26, 20217.267.906.807.607.606,453,343
Oct 25, 20217.007.206.717.157.159,914,151
Oct 22, 20216.407.206.406.906.9017,181,297
Oct 21, 20216.306.706.306.566.562,134,252
Oct 20, 20216.606.706.326.636.631,312,082
Oct 19, 20216.606.706.406.666.663,247,912
Oct 18, 20216.607.006.386.886.882,025,495
Oct 15, 20216.227.146.226.376.371,372,109
Oct 14, 20216.506.766.406.406.40678,857
Oct 13, 20216.226.666.226.766.761,016,815
Oct 12, 20216.566.746.236.406.402,419,293
Oct 11, 20216.506.796.306.576.571,450,260
Oct 08, 20217.007.246.526.646.641,681,619
Oct 07, 20216.566.756.506.826.821,020,797
Oct 06, 20216.506.986.206.556.551,873,872
Oct 05, 20216.506.726.206.406.401,352,719
Oct 04, 20216.426.756.426.506.502,498,721
Oct 01, 20216.507.006.046.506.504,128,275
Sep 30, 20216.326.706.306.526.526,642,071
Sep 29, 20216.506.976.406.506.5010,835,591
Sep 28, 20216.606.666.246.306.302,567,931
Sep 27, 20216.307.405.786.406.4013,103,556
Sep 24, 20216.106.925.946.156.151,910,517
Sep 23, 20216.387.005.885.995.992,774,749
Sep 22, 20216.026.155.855.845.841,272,329
Sep 21, 20216.006.405.705.855.851,938,646
Sep 20, 20216.006.405.645.865.863,453,070
Sep 17, 20216.106.405.996.266.263,779,570
Sep 16, 20216.126.726.026.026.021,384,766
Sep 15, 20216.006.506.006.226.22507,723
Sep 14, 20216.406.986.106.256.252,100,289
Sep 13, 20216.136.136.026.026.0237,522
Sep 10, 20216.126.205.806.056.052,547,715
Sep 09, 20216.126.305.866.146.143,201,819
Sep 08, 20216.326.406.116.246.242,290,191
Sep 07, 20216.486.806.126.226.225,525,473
Sep 06, 20216.707.006.116.336.331,282,273
Sep 03, 20216.246.856.026.766.761,476,809
Sep 02, 20216.286.356.036.156.15905,668
Sep 01, 20216.186.386.006.286.281,818,745
Aug 31, 20215.706.265.705.975.971,586,249
Aug 27, 20215.966.195.805.805.80532,705
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement